시장 데이터를 불러오는 중
전체 종목
코핀 과거 주가
Kopin Corporation - Common Stock · KOPN · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kopin Corporation - Common Stock · KOPN · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,155 | ₩6,342 | ₩5,793 | ₩5,980 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,034 | ₩6,047 | ₩5,525 | ₩5,632 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,436 | ₩6,490 | ₩6,088 | ₩6,128 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,624 | ₩6,758 | ₩6,517 | ₩6,544 | -1.21% | 288만 |
| 2026.10.05 | ₩6,584 | ₩6,678 | ₩6,383 | ₩6,530 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,356 | ₩6,624 | ₩6,182 | ₩6,584 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,182 | ₩6,423 | ₩5,994 | ₩6,182 | 0.00% | 278만 |
| 2026.09.30 | ₩6,410 | ₩6,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,141 |
| ₩6,168 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,477 | ₩6,544 | ₩6,316 | ₩6,369 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,584 | ₩6,664 | ₩6,356 | ₩6,369 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,651 | ₩6,839 | ₩6,503 | ₩6,691 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,369 | ₩6,544 | ₩6,329 | ₩6,530 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,597 | ₩6,611 | ₩6,410 | ₩6,530 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,450 | ₩6,651 | ₩6,195 | ₩6,624 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,584 | ₩6,584 | ₩6,450 | ₩6,503 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,369 | ₩6,477 | ₩6,155 | ₩6,356 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,235 | ₩6,503 | ₩6,115 | ₩6,342 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,927 | ₩5,940 | ₩5,605 | ₩5,820 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,820 | ₩5,900 | ₩5,471 | ₩5,820 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,766 | ₩5,967 | ₩5,752 | ₩5,833 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,887 | ₩6,249 | ₩5,887 | ₩6,115 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,592 | ₩5,940 | ₩5,551 | ₩5,887 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,088 | ₩6,115 | ₩5,632 | ₩5,712 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,900 | ₩6,195 | ₩5,860 | ₩6,115 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,766 | ₩5,846 | ₩5,659 | ₩5,739 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,833 | ₩5,860 | ₩5,618 | ₩5,726 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,618 | ₩5,820 | ₩5,551 | ₩5,752 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,699 | ₩5,752 | ₩5,578 | ₩5,645 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩6,007 | ₩6,115 | ₩5,793 | ₩5,954 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,396 | ₩6,584 | ₩5,967 | ₩6,007 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,410 | ₩6,651 | ₩6,369 | ₩6,463 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,517 | ₩6,718 | ₩6,262 | ₩6,342 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,517 | ₩6,624 | ₩6,410 | ₩6,477 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,611 | ₩6,624 | ₩6,302 | ₩6,356 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,651 | ₩6,879 | ₩6,584 | ₩6,758 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,530 | ₩6,651 | ₩6,329 | ₩6,557 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,892 | ₩6,986 | ₩6,410 | ₩6,611 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,745 | ₩7,120 | ₩6,705 | ₩6,758 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,281 | ₩7,415 | ₩7,120 | ₩7,134 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,597 | ₩7,375 | ₩6,584 | ₩7,375 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,490 | ₩6,758 | ₩6,410 | ₩6,477 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,120 | ₩7,254 | ₩6,490 | ₩6,731 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,396 | ₩7,388 | ₩6,249 | ₩6,973 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,699 | ₩5,873 | ₩5,618 | ₩5,645 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,632 | ₩5,833 | ₩5,565 | ₩5,726 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,162 | ₩5,645 | ₩5,082 | ₩5,471 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,511 | ₩5,578 | ₩5,283 | ₩5,297 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,256 | ₩5,712 | ₩5,256 | ₩5,565 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,760 | ₩5,069 | ₩4,613 | ₩5,015 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,921 | ₩4,975 | ₩4,586 | ₩4,720 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,452 | ₩4,854 | ₩4,438 | ₩4,800 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,666 | ₩4,760 | ₩4,224 | ₩4,237 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,733 | ₩4,760 | ₩4,492 | ₩4,733 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,867 | ₩5,149 | ₩4,693 | ₩4,975 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,042 | ₩5,122 | ₩4,787 | ₩4,800 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩5,002 | ₩5,136 | ₩4,814 | ₩5,095 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,337 | ₩5,457 | ₩4,961 | ₩5,028 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,189 | ₩5,551 | ₩5,189 | ₩5,444 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,189 | ₩5,283 | ₩5,042 | ₩5,055 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,841 | ₩5,350 | ₩4,532 | ₩5,109 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,484 | ₩5,498 | ₩4,854 | ₩4,948 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,632 | ₩5,940 | ₩5,498 | ₩5,672 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,109 | ₩5,230 | ₩5,015 | ₩5,042 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,069 | ₩5,109 | ₩4,774 | ₩4,867 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,404 | ₩5,431 | ₩5,203 | ₩5,230 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,444 | ₩5,632 | ₩5,390 | ₩5,484 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,028 | ₩5,350 | ₩5,002 | ₩5,283 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,364 | ₩4,961 | ₩5,082 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,310 | ₩5,712 | ₩5,243 | ₩5,538 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,739 | ₩6,074 | ₩5,189 | ₩5,230 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,887 | ₩6,061 | ₩5,632 | ₩5,659 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,793 | ₩6,195 | ₩5,779 | ₩6,007 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,390 | ₩5,806 | ₩5,230 | ₩5,793 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,975 | ₩5,256 | ₩4,894 | ₩5,122 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,377 | ₩5,377 | ₩4,881 | ₩5,082 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,498 | ₩5,672 | ₩5,002 | ₩5,162 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,833 | ₩5,940 | ₩5,417 | ₩5,431 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,597 | ₩6,651 | ₩6,074 | ₩6,128 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,852 | ₩6,919 | ₩6,356 | ₩6,611 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,637 | ₩6,973 | ₩6,477 | ₩6,517 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,852 | ₩6,986 | ₩6,450 | ₩6,517 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,120 | ₩7,321 | ₩6,798 | ₩6,999 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,879 | ₩6,999 | ₩6,423 | ₩6,624 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,275 | ₩6,946 | ₩6,155 | ₩6,879 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,490 | ₩6,678 | ₩6,115 | ₩6,168 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,603 | ₩7,643 | ₩6,168 | ₩6,611 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,630 | ₩7,884 | ₩7,147 | ₩7,335 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,153 | ₩8,247 | ₩7,040 | ₩7,321 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,858 | ₩8,702 | ₩7,750 | ₩8,568 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,300 | ₩8,863 | ₩8,045 | ₩8,300 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,643 | ₩8,287 | ₩7,616 | ₩8,179 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,402 | ₩8,086 | ₩7,214 | ₩7,737 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩8,005 | ₩8,019 | ₩7,362 | ₩7,657 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,455 | ₩8,233 | ₩7,455 | ₩8,112 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,402 | ₩7,750 | ₩7,147 | ₩7,388 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,241 | ₩7,710 | ₩6,973 | ₩7,522 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,611 | ₩7,093 | ₩6,557 | ₩6,892 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,208 | ₩6,530 | ₩6,061 | ₩6,503 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,927 | ₩6,544 | ₩5,632 | ₩6,329 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,423 | ₩6,490 | ₩5,739 | ₩5,860 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,812 | ₩6,879 | ₩6,262 | ₩6,624 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,040 | ₩7,160 | ₩6,718 | ₩6,772 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,678 | ₩7,442 | ₩6,570 | ₩7,402 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,375 | ₩7,643 | ₩6,450 | ₩6,731 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,589 | ₩8,649 | ₩6,396 | ₩7,174 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,268 | ₩7,268 | ₩6,544 | ₩6,664 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,664 | ₩7,308 | ₩6,530 | ₩7,254 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,584 | ₩6,758 | ₩6,235 | ₩6,463 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,410 | ₩6,637 | ₩6,034 | ₩6,584 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,423 | ₩6,570 | ₩5,833 | ₩6,369 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,779 | ₩6,544 | ₩5,592 | ₩5,994 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,833 | ₩6,155 | ₩5,632 | ₩5,766 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,216 | ₩6,021 | ₩4,921 | ₩5,980 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,551 | ₩5,565 | ₩4,961 | ₩5,270 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,082 | ₩6,208 | ₩4,572 | ₩5,364 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,109 | ₩5,297 | ₩4,774 | ₩4,975 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,867 | ₩5,230 | ₩4,827 | ₩4,961 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,291 | ₩4,800 | ₩4,277 | ₩4,733 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,023 | ₩4,519 | ₩3,996 | ₩4,304 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,875 | ₩3,996 | ₩3,781 | ₩3,822 | -1.38% | 258.2만 |
|---|
| 2026.04.20 | ₩3,929 | ₩3,996 | ₩3,768 | ₩3,808 | -3.07% | 225.2만 |
|---|
| 2026.04.17 | ₩4,076 | ₩4,117 | ₩3,929 | ₩3,996 | -1.97% | 440.2만 |
|---|
| 2026.04.16 | ₩3,915 | ₩3,996 | ₩3,781 | ₩3,956 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,634 | ₩4,063 | ₩3,620 | ₩3,915 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,822 | ₩3,915 | ₩3,513 | ₩3,647 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,500 | ₩3,875 | ₩3,486 | ₩3,755 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,594 | ₩3,714 | ₩3,513 | ₩3,567 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,620 | ₩3,781 | ₩3,580 | ₩3,594 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,620 | ₩3,714 | ₩3,473 | ₩3,661 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,406 | ₩3,433 | ₩3,258 | ₩3,379 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,513 | ₩3,527 | ₩3,366 | ₩3,460 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,165 | ₩3,594 | ₩3,138 | ₩3,513 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,084 | ₩3,513 | ₩3,057 | ₩3,272 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,588 | ₩3,044 | ₩2,575 | ₩3,017 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,440 | ₩2,722 | ₩2,427 | ₩2,521 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,575 | ₩2,937 | ₩2,427 | ₩2,440 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,017 | ₩3,044 | ₩2,575 | ₩2,588 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,870 | ₩3,285 | ₩2,870 | ₩3,084 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,722 | ₩2,883 | ₩2,695 | ₩2,802 | +2.96% | 179.8만 |
|---|
| 2026.03.23 | ₩2,695 | ₩2,816 | ₩2,628 | ₩2,776 | +2.99% | 184.6만 |
|---|
| 2026.03.20 | ₩2,776 | ₩2,776 | ₩2,561 | ₩2,655 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,749 | ₩2,829 | ₩2,655 | ₩2,802 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,883 | ₩2,937 | ₩2,762 | ₩2,762 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,883 | ₩2,950 | ₩2,802 | ₩2,896 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,883 | ₩2,937 | ₩2,802 | ₩2,829 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,923 | ₩2,990 | ₩2,776 | ₩2,789 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,910 | ₩2,977 | ₩2,843 | ₩2,870 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,896 | ₩3,071 | ₩2,896 | ₩3,017 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,923 | ₩3,030 | ₩2,870 | ₩2,896 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,910 | ₩2,963 | ₩2,789 | ₩2,923 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,963 | ₩3,111 | ₩2,883 | ₩2,910 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,057 | ₩3,178 | ₩2,990 | ₩3,084 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,111 | ₩3,165 | ₩3,030 | ₩3,111 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,057 | ₩3,165 | ₩2,950 | ₩3,044 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,883 | ₩3,232 | ₩2,883 | ₩3,205 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩3,004 | ₩3,017 | ₩2,856 | ₩2,963 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,165 | ₩3,165 | ₩3,017 | ₩3,111 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,990 | ₩3,205 | ₩2,937 | ₩3,124 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,910 | ₩3,044 | ₩2,870 | ₩2,896 | -0.46% | 157만 |
|---|
| 2026.02.23 | ₩3,030 | ₩3,030 | ₩2,843 | ₩2,883 | -4.87% | 167.2만 |
|---|
| 2026.02.20 | ₩3,057 | ₩3,138 | ₩2,990 | ₩3,071 | +0.44% | 212.5만 |
|---|
| 2026.02.19 | ₩2,977 | ₩3,111 | ₩2,923 | ₩3,097 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,963 | ₩3,138 | ₩2,963 | ₩3,017 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,937 | ₩3,057 | ₩2,843 | ₩2,977 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,896 | ₩3,124 | ₩2,883 | ₩2,950 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,097 | ₩3,151 | ₩2,883 | ₩2,883 | -6.93% | 516.3만 |
|---|
| 2026.02.11 | ₩3,245 | ₩3,245 | ₩2,950 | ₩3,057 | -5.79% | 252.1만 |
|---|
| 2026.02.10 | ₩3,165 | ₩3,245 | ₩3,138 | ₩3,151 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,191 | ₩3,218 | ₩3,084 | ₩3,165 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,071 | ₩3,272 | ₩3,030 | ₩3,232 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,165 | ₩3,245 | ₩2,896 | ₩2,910 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,647 | ₩3,661 | ₩3,111 | ₩3,218 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,553 | ₩3,728 | ₩3,473 | ₩3,620 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,379 | ₩3,594 | ₩3,366 | ₩3,473 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,500 | ₩3,661 | ₩3,379 | ₩3,419 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,567 | ₩3,620 | ₩3,352 | ₩3,580 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,728 | ₩3,848 | ₩3,513 | ₩3,567 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,567 | ₩3,755 | ₩3,473 | ₩3,687 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,768 | ₩3,808 | ₩3,513 | ₩3,540 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,170 | ₩4,170 | ₩3,808 | ₩3,835 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,090 | ₩4,251 | ₩4,009 | ₩4,197 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,345 | ₩4,398 | ₩3,822 | ₩4,023 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,103 | ₩4,412 | ₩4,063 | ₩4,237 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,425 | ₩4,774 | ₩4,345 | ₩4,425 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,036 | ₩4,076 | ₩3,862 | ₩3,969 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,969 | ₩4,050 | ₩3,795 | ₩4,009 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,103 | ₩4,143 | ₩3,956 | ₩4,009 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,795 | ₩4,009 | ₩3,728 | ₩3,969 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,023 | ₩4,023 | ₩3,701 | ₩3,808 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,567 | ₩4,023 | ₩3,553 | ₩3,942 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,647 | ₩3,741 | ₩3,527 | ₩3,540 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,433 | ₩3,687 | ₩3,406 | ₩3,647 | +6.25% | 241.7만 |
|---|
| 2026.01.05 | ₩3,406 | ₩3,553 | ₩3,406 | ₩3,446 | +1.18% | 222.2만 |
|---|
| 2026.01.02 | ₩3,205 | ₩3,392 | ₩3,205 | ₩3,339 | +4.18% | 201.4만 |
|---|
| 2025.12.31 | ₩3,097 | ₩3,178 | ₩3,071 | ₩3,138 | +1.30% | 246.8만 |
|---|
| 2025.12.30 | ₩3,138 | ₩3,178 | ₩3,057 | ₩3,084 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,124 | ₩3,272 | ₩3,124 | ₩3,124 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,258 | ₩3,258 | ₩3,165 | ₩3,191 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,352 | ₩3,352 | ₩3,218 | ₩3,285 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,419 | ₩3,473 | ₩3,299 | ₩3,392 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,218 | ₩3,553 | ₩3,218 | ₩3,473 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,165 | ₩3,272 | ₩3,111 | ₩3,218 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,205 | ₩3,339 | ₩3,151 | ₩3,151 | -1.67% | 290.4만 |
|---|
| 2025.12.17 | ₩3,392 | ₩3,553 | ₩3,057 | ₩3,071 | -9.49% | 352.5만 |
|---|
| 2025.12.16 | ₩3,258 | ₩3,446 | ₩3,258 | ₩3,352 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,486 | ₩3,513 | ₩3,218 | ₩3,312 | -5.00% | 460.7만 |
|---|
| 2025.12.12 | ₩3,781 | ₩3,808 | ₩3,392 | ₩3,406 | -9.93% | 307.2만 |
|---|
| 2025.12.11 | ₩3,553 | ₩3,808 | ₩3,419 | ₩3,781 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,620 | ₩3,661 | ₩3,513 | ₩3,567 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,567 | ₩3,701 | ₩3,540 | ₩3,661 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,661 | ₩3,755 | ₩3,553 | ₩3,634 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,634 | ₩3,755 | ₩3,540 | ₩3,607 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,325 | ₩3,687 | ₩3,325 | ₩3,634 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,071 | ₩3,379 | ₩3,030 | ₩3,366 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,097 | ₩3,151 | ₩3,044 | ₩3,057 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,151 | ₩3,205 | ₩2,990 | ₩3,017 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,191 | ₩3,272 | ₩3,178 | ₩3,272 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,151 | ₩3,245 | ₩3,111 | ₩3,178 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,138 | ₩3,178 | ₩3,004 | ₩3,165 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,044 | ₩3,138 | ₩3,004 | ₩3,124 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,937 | ₩3,124 | ₩2,896 | ₩3,057 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,191 | ₩3,352 | ₩2,923 | ₩2,963 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,245 | ₩3,299 | ₩3,030 | ₩3,044 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,151 | ₩3,312 | ₩3,097 | ₩3,245 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,339 | ₩3,460 | ₩3,138 | ₩3,218 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,258 | ₩3,607 | ₩3,258 | ₩3,433 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,741 | ₩3,795 | ₩3,352 | ₩3,446 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,224 | ₩4,398 | ₩3,620 | ₩3,741 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,687 | ₩3,768 | ₩3,527 | ₩3,755 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩4,009 | ₩4,143 | ₩3,728 | ₩3,728 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,620 | ₩3,862 | ₩3,540 | ₩3,808 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,184 | ₩4,184 | ₩3,795 | ₩3,835 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,063 | ₩4,237 | ₩4,050 | ₩4,184 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,130 | ₩4,385 | ₩4,009 | ₩4,036 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,613 | ₩4,626 | ₩4,277 | ₩4,385 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,613 | ₩4,747 | ₩4,452 | ₩4,640 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,559 | ₩4,720 | ₩4,438 | ₩4,572 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,733 | ₩4,894 | ₩4,546 | ₩4,707 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,961 | ₩4,961 | ₩4,680 | ₩4,747 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,243 | ₩5,471 | ₩4,961 | ₩5,015 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,095 | ₩5,243 | ₩4,961 | ₩5,082 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,961 | ₩5,055 | ₩4,841 | ₩4,961 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,471 | ₩5,578 | ₩4,666 | ₩4,908 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,444 | ₩5,525 | ₩5,283 | ₩5,444 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,028 | ₩5,525 | ₩4,975 | ₩5,498 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,760 | ₩5,176 | ₩4,707 | ₩4,881 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,431 | ₩5,511 | ₩4,854 | ₩4,894 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,457 | ₩5,484 | ₩4,935 | ₩5,350 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,814 | ₩5,444 | ₩4,505 | ₩5,283 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,304 | ₩4,559 | ₩4,184 | ₩4,546 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,371 | ₩4,425 | ₩3,996 | ₩4,009 | -8.28% | 635.9만 |
|---|